Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eloxx Pharmaceuticals Inc (NQ: ELOX )

3.820 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 135.20 266.80 132.00 243.60 43,695 +108.40(+80.18%)
Oct 30, 2019 127.60 138.00 114.80 135.20 6,815 +7.60(+5.96%)
Oct 29, 2019 132.80 140.40 126.80 127.60 1,893 -5.60(-4.20%)
Oct 28, 2019 135.20 145.60 132.00 133.20 2,690 -0.80(-0.60%)
Oct 25, 2019 133.20 152.80 132.80 134.00 2,310 +0.00(+0.00%)
Oct 24, 2019 142.80 147.20 133.20 134.00 2,079 -8.00(-5.63%)
Oct 23, 2019 151.20 159.60 139.20 142.00 2,309 -9.20(-6.08%)
Oct 22, 2019 155.20 162.00 148.40 151.20 769 -6.00(-3.82%)
Oct 21, 2019 155.20 166.29 155.20 157.20 1,508 +5.60(+3.69%)
Oct 18, 2019 162.80 162.80 150.80 151.60 2,117 -12.40(-7.56%)
Oct 17, 2019 166.40 173.33 163.14 164.00 1,126 -1.60(-0.97%)
Oct 16, 2019 166.80 174.00 163.60 165.60 1,483 -1.20(-0.72%)
Oct 15, 2019 147.20 168.80 142.81 166.80 2,245 +15.60(+10.32%)
Oct 14, 2019 164.80 167.40 149.60 151.20 2,388 -14.40(-8.70%)
Oct 11, 2019 144.80 173.20 143.60 165.60 3,915 +23.20(+16.29%)
Oct 10, 2019 140.00 150.80 138.00 142.40 2,424 +1.60(+1.14%)
Oct 09, 2019 151.20 151.20 136.00 140.80 2,407 -8.40(-5.63%)
Oct 08, 2019 147.20 158.00 146.00 149.20 2,048 +0.40(+0.27%)
Oct 07, 2019 144.40 151.20 127.20 148.80 6,095 +4.40(+3.05%)
Oct 04, 2019 160.00 162.80 142.00 144.40 3,292 -15.20(-9.52%)
Oct 03, 2019 162.00 166.40 156.00 159.60 1,665 -2.00(-1.24%)
Oct 02, 2019 160.00 164.80 156.80 161.60 2,801 -1.60(-0.98%)
Oct 01, 2019 182.80 182.80 162.40 163.20 1,779 -17.60(-9.73%)
Sep 30, 2019 180.00 183.20 172.40 180.80 2,200 +0.80(+0.44%)
Sep 27, 2019 175.60 186.00 175.59 180.00 3,140 +5.20(+2.97%)
Sep 26, 2019 188.80 223.39 169.20 174.80 5,486 -12.80(-6.82%)
Sep 25, 2019 212.80 212.80 179.60 187.60 5,365 -26.00(-12.17%)
Sep 24, 2019 220.80 226.00 203.60 213.60 2,499 -8.80(-3.96%)
Sep 23, 2019 248.00 251.60 217.20 222.40 3,411 -24.00(-9.74%)
Sep 20, 2019 253.20 264.00 245.60 246.40 8,587 -6.80(-2.69%)
Sep 19, 2019 260.00 270.88 252.00 253.20 1,563 -6.00(-2.31%)
Sep 18, 2019 261.20 261.20 254.40 259.20 1,614 -0.40(-0.15%)
Sep 17, 2019 257.20 269.20 252.00 259.60 1,785 +1.60(+0.62%)
Sep 16, 2019 253.60 262.40 252.80 258.00 1,235 +2.80(+1.10%)
Sep 13, 2019 260.00 265.60 248.40 255.20 1,545 -3.60(-1.39%)
Sep 12, 2019 262.80 262.80 252.40 258.80 2,102 -2.80(-1.07%)
Sep 11, 2019 262.40 274.00 258.80 261.60 2,877 +0.40(+0.15%)
Sep 10, 2019 253.20 270.00 249.60 261.20 3,059 +8.40(+3.32%)
Sep 09, 2019 242.40 254.40 235.60 252.80 2,405 +12.00(+4.98%)
Sep 06, 2019 249.60 252.00 240.00 240.80 1,460 +2.00(+0.84%)
Sep 05, 2019 238.00 244.00 236.80 238.80 1,259 +5.60(+2.40%)
Sep 04, 2019 244.00 253.20 232.00 233.20 834 -5.60(-2.35%)
Sep 03, 2019 248.80 259.20 235.20 238.80 1,523 -9.20(-3.71%)
Aug 30, 2019 249.60 260.80 241.00 248.00 1,665 +0.00(+0.00%)
Aug 29, 2019 250.80 258.00 242.80 248.00 1,387 +1.20(+0.49%)
Aug 28, 2019 251.20 261.80 244.40 246.80 1,229 -4.40(-1.75%)
Aug 27, 2019 272.00 273.20 249.20 251.20 1,647 -16.00(-5.99%)
Aug 26, 2019 244.80 273.20 225.20 267.20 1,784 +27.60(+11.52%)
Aug 23, 2019 258.80 263.60 237.20 239.60 1,360 -19.60(-7.56%)
Aug 22, 2019 251.20 276.20 245.20 259.20 2,207 +10.40(+4.18%)
Aug 21, 2019 257.20 257.20 246.00 248.80 1,381 -4.80(-1.89%)
Aug 20, 2019 249.20 257.20 248.80 253.60 707 +3.20(+1.28%)
Aug 19, 2019 254.80 261.60 240.00 250.40 1,017 +0.80(+0.32%)
Aug 16, 2019 249.60 260.40 240.80 249.60 787 +2.40(+0.97%)
Aug 15, 2019 244.80 261.60 236.00 247.20 1,230 +5.60(+2.32%)
Aug 14, 2019 256.00 262.00 240.80 241.60 871 -21.60(-8.21%)
Aug 13, 2019 256.00 265.60 255.20 263.20 744 +6.80(+2.65%)
Aug 12, 2019 259.20 261.60 246.83 256.40 879 -4.80(-1.84%)
Aug 09, 2019 256.00 281.55 243.60 261.20 1,475 +5.20(+2.03%)
Aug 08, 2019 262.40 262.40 244.40 256.00 1,501 +13.20(+5.44%)
Aug 07, 2019 272.00 292.80 205.60 242.80 4,193 -25.20(-9.40%)
Aug 06, 2019 281.60 290.40 258.80 268.00 1,722 -11.20(-4.01%)
Aug 05, 2019 300.40 304.40 274.40 279.20 2,025 -25.60(-8.40%)
Aug 02, 2019 312.00 321.20 286.80 304.80 1,807 -10.40(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.